PER
- 2010年11月30日
- 赤字
- 2011年11月30日
- 赤字
- 2012年11月27日
- 赤字
- 2013年11月29日
- 赤字
- 2014年11月28日
- 赤字
- 2015年11月30日
- 45.54倍
- 2016年11月30日
- 20.53倍
- 2017年11月30日
- 10.71倍
- 2018年11月30日
- 14.03倍
2019/08/05～2020/01/06
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 01/06 | 1,554 | 1,557 | 1,554 | 1,557 | 0% | 4,200 | 90億1565万 | -0.13% | 25.02 | 2.6 |
| 2019 | ||||||||||
| 12/30 | 1,557 | 1,557 | 1,557 | 1,557 | 0% | 900 | 90億1565万 | -0.13% | 25.02 | 2.6 |
| 12/27 | 1,557 | 1,558 | 1,557 | 1,557 | 0% | 1,100 | 90億1565万 | -0.19% | 25.02 | 2.6 |
| 12/26 | 1,558 | 1,558 | 1,557 | 1,557 | 0% | 2,600 | 90億1565万 | -0.19% | 25.02 | 2.6 |
| 12/25 | 1,557 | 1,558 | 1,557 | 1,557 | 0% | 2,600 | 90億1565万 | -0.26% | 25.02 | 2.6 |
| 12/24 | 1,557 | 1,557 | 1,557 | 1,557 | +0.06% | 600 | 90億1565万 | -0.26% | 25.02 | 2.6 |
| 12/23 | 1,557 | 1,557 | 1,555 | 1,556 | -0.13% | 2,200 | 90億986万 | -0.32% | 25.01 | 2.6 |
| 12/20 | 1,556 | 1,558 | 1,556 | 1,558 | +0.13% | 900 | 90億2144万 | -0.26% | 25.04 | 2.6 |
| 12/19 | 1,557 | 1,557 | 1,556 | 1,556 | 0% | 1,300 | 90億986万 | -0.38% | 25.01 | 2.6 |
| 12/18 | 1,556 | 1,556 | 1,556 | 1,556 | 0% | 400 | 90億986万 | -0.45% | 25.01 | 2.6 |
| 12/17 | 1,557 | 1,557 | 1,556 | 1,556 | -0.13% | 500 | 90億986万 | -0.45% | 25.01 | 2.6 |
| 12/16 | 1,557 | 1,558 | 1,557 | 1,558 | 0% | 1,100 | 90億2144万 | -0.38% | 25.04 | 2.6 |
| 12/13 | 1,552 | 1,558 | 1,552 | 1,558 | +0.13% | 3,500 | 90億2144万 | -0.38% | 25.04 | 2.6 |
| 12/12 | 1,559 | 1,560 | 1,556 | 1,556 | -0.26% | 2,000 | 90億986万 | -0.51% | 25.01 | 2.6 |
| 12/11 | 1,560 | 1,560 | 1,560 | 1,560 | +0.06% | 200 | 90億3302万 | -0.32% | 25.07 | 2.61 |
| 12/09 | 1,559 | 1,559 | 1,559 | 1,559 | +0.06% | 500 | 90億2723万 | -0.38% | 25.05 | 2.61 |
| 12/06 | 1,558 | 1,558 | 1,558 | 1,558 | +0.06% | 200 | 90億2144万 | -0.51% | 25.04 | 2.6 |
| 12/05 | 1,557 | 1,557 | 1,557 | 1,557 | 0% | 200 | 90億1565万 | -0.57% | 25.02 | 2.6 |
| 12/04 | 1,556 | 1,557 | 1,544 | 1,557 | +0.06% | 1,400 | 90億1565万 | -0.57% | 25.02 | 2.6 |
| 12/03 | 1,560 | 1,560 | 1,556 | 1,556 | -0.32% | 3,900 | 90億986万 | -0.7% | 25.01 | 2.6 |
| 12/02 | 1,557 | 1,565 | 1,557 | 1,561 | -0.38% | 1,900 | 90億3881万 | -0.38% | 25.09 | 2.61 |
| 11/29 | 1,567 | 1,567 | 1,567 | 1,567 | 0% | 3,800 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/28 | 1,567 | 1,567 | 1,567 | 1,567 | 0% | 2,100 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/27 | 1,569 | 1,569 | 1,567 | 1,567 | -0.13% | 1,000 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/26 | 1,567 | 1,569 | 1,567 | 1,569 | +0.13% | 24,600 | 90億8513万 | +0.06% | 25.21 | 2.62 |
| 11/25 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 19,100 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/22 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 2,500 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/21 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 6,300 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/20 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 1,800 | 90億7355万 | +0.38% | 25.18 | 2.62 |
| 11/19 | 1,568 | 1,569 | 1,567 | 1,567 | 0% | 5,400 | 90億7355万 | +1.62% | 25.18 | 2.62 |
| 11/18 | 1,568 | 1,568 | 1,567 | 1,567 | -0.06% | 1,100 | 90億7355万 | +2.89% | 25.18 | 2.62 |
| 11/15 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 2,400 | 90億7934万 | +4.19% | 25.2 | 2.62 |
| 11/14 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 3,500 | 90億7934万 | +5.45% | 25.2 | 2.62 |
| 11/13 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 3,300 | 90億7934万 | +6.67% | 25.2 | 2.62 |
| 11/12 | 1,568 | 1,570 | 1,568 | 1,568 | 0% | 25,300 | 90億7934万 | +7.47% | 25.2 | 2.62 |
| 11/11 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 4,800 | 90億7934万 | +8.06% | 25.2 | 2.62 |
| 11/08 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 9,100 | 90億7934万 | +9.57% | 25.2 | 2.62 |
| 11/07 | 1,567 | 1,568 | 1,567 | 1,568 | 0% | 27,200 | 90億7934万 | +11.21% | 25.2 | 2.62 |
| 11/06 | 1,568 | 1,568 | 1,567 | 1,568 | 0% | 44,600 | 90億7934万 | +12.89% | 25.2 | 2.62 |
| 11/05 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 64,400 | 90億7934万 | +14.62% | 25.2 | 2.62 |
| 11/01 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 3,700 | 90億7934万 | +16.41% | 25.2 | 2.62 |
| 10/31 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 5,300 | 90億7934万 | +18.34% | 25.2 | 2.62 |
| 10/30 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 66,600 | 90億7934万 | +20.25% | 25.2 | 2.62 |
| 10/29 | 1,569 | 1,569 | 1,568 | 1,568 | 0% | 64,800 | 90億7934万 | +22.21% | 25.2 | 2.62 |
| 10/28 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 15,800 | 90億7934万 | +24.25% | 25.2 | 2.62 |
| 10/25 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 20,700 | 90億7934万 | +26.35% | 25.2 | 2.62 |
| 10/24 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 11,400 | 90億7934万 | +28.42% | 25.2 | 2.62 |
| 10/23 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 19,700 | 90億7934万 | +30.67% | 25.2 | 2.62 |
| 10/21 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 42,300 | 90億7934万 | +32.99% | 25.2 | 2.62 |
| 10/18 | 1,569 | 1,569 | 1,568 | 1,568 | 0% | 40,600 | 90億7934万 | +35.17% | 25.2 | 2.62 |
| 10/17 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 50,100 | 90億7934万 | +37.54% | 25.2 | 2.62 |
| 10/16 | 1,568 | 1,570 | 1,568 | 1,568 | +12.48% | 236,900 | 90億7934万 | +40.13% | 25.2 | 2.62 |
| 10/15 | 1,394 | 1,394 | 1,394 | 1,394 | +27.42% | 4,700 | 80億7181万 | +26.84% | 22.4 | 2.33 |
| 10/11 | 1,094 | 1,094 | 1,081 | 1,094 | 0% | 2,700 | 63億3469万 | +0.74% | 17.58 | 1.83 |
| 10/10 | 1,100 | 1,106 | 1,076 | 1,094 | -1.44% | 10,500 | 63億3469万 | +0.83% | 17.58 | 1.83 |
| 10/09 | 1,119 | 1,119 | 1,094 | 1,110 | -1.07% | 15,400 | 64億2734万 | +2.3% | 17.84 | 1.86 |
| 10/08 | 1,150 | 1,159 | 1,115 | 1,122 | -2.52% | 9,600 | 64億9682万 | +3.51% | 18.03 | 1.88 |
| 10/07 | 1,220 | 1,225 | 1,151 | 1,151 | -9.65% | 17,100 | 66億6475万 | +6.18% | 18.5 | 1.92 |
| 10/04 | 1,394 | 1,394 | 1,227 | 1,274 | -6.87% | 94,100 | 73億7696万 | +17.64% | 20.47 | 2.13 |
| 10/03 | 1,074 | 1,378 | 1,070 | 1,368 | +26.9% | 291,400 | 79億2126万 | +27.14% | 21.98 | 2.29 |
| 10/02 | 1,081 | 1,097 | 1,052 | 1,078 | +2.57% | 9,300 | 62億4205万 | +1.22% | 17.32 | 1.8 |
| 10/01 | 1,037 | 1,082 | 1,037 | 1,051 | +1.35% | 8,300 | 60億8571万 | -1.59% | 16.89 | 1.76 |
| 09/30 | 1,036 | 1,037 | 1,036 | 1,037 | -0.29% | 1,400 | 60億464万 | -3.17% | 16.66 | 1.73 |
| 09/27 | 1,040 | 1,046 | 1,040 | 1,040 | +0.48% | 1,200 | 60億2201万 | -3.26% | 16.71 | 1.74 |
| 09/26 | 1,035 | 1,035 | 1,035 | 1,035 | +0.68% | 400 | 59億9306万 | -4.17% | 16.63 | 1.73 |
| 09/25 | 1,030 | 1,030 | 1,028 | 1,028 | -0.77% | 600 | 59億5253万 | -5.17% | 16.52 | 1.72 |
| 09/24 | 1,037 | 1,043 | 1,027 | 1,036 | -0.86% | 3,100 | 59億9885万 | -4.95% | 16.65 | 1.73 |
| 09/20 | 1,045 | 1,045 | 1,044 | 1,045 | -0.1% | 1,300 | 60億5096万 | -4.65% | 16.79 | 1.75 |
| 09/19 | 1,069 | 1,069 | 1,039 | 1,046 | -0.66% | 3,700 | 60億5675万 | -5% | 16.81 | 1.75 |
| 09/18 | 1,065 | 1,065 | 1,046 | 1,053 | +0.29% | 2,500 | 60億9729万 | -4.88% | 16.92 | 1.76 |
| 09/17 | 1,052 | 1,052 | 1,050 | 1,050 | -0.47% | 800 | 60億7992万 | -5.58% | 16.87 | 1.76 |
| 09/13 | 1,063 | 1,070 | 1,052 | 1,055 | +0.29% | 3,500 | 61億887万 | -5.64% | 16.95 | 1.76 |
| 09/12 | 1,088 | 1,095 | 1,051 | 1,052 | -3.75% | 4,300 | 60億9150万 | -6.32% | 16.91 | 1.76 |
| 09/11 | 1,070 | 1,093 | 1,052 | 1,093 | +3.9% | 1,900 | 63億2890万 | -3.1% | 17.56 | 1.83 |
| 09/10 | 1,052 | 1,052 | 1,052 | 1,052 | -0.75% | 600 | 60億9150万 | -6.98% | 16.91 | 1.76 |
| 09/09 | 1,062 | 1,062 | 1,060 | 1,060 | -0.66% | 1,500 | 61億3782万 | -6.69% | 17.03 | 1.77 |
| 09/06 | 1,070 | 1,072 | 1,061 | 1,067 | +0.76% | 1,100 | 61億7835万 | -6.49% | 17.15 | 1.78 |
| 09/05 | 1,058 | 1,099 | 1,058 | 1,059 | -1.03% | 2,300 | 61億3203万 | -7.59% | 17.02 | 1.77 |
| 09/04 | 1,082 | 1,082 | 1,060 | 1,070 | -1.11% | 4,500 | 61億9572万 | -7.04% | 17.2 | 1.79 |
| 09/03 | 1,105 | 1,105 | 1,080 | 1,082 | -0.64% | 2,000 | 62億6521万 | -6.4% | 17.39 | 1.81 |
| 09/02 | 1,104 | 1,134 | 1,085 | 1,089 | -2.68% | 3,300 | 63億574万 | -6.12% | 17.5 | 1.82 |
| 08/30 | 1,119 | 1,119 | 1,119 | 1,119 | -0.71% | 100 | 64億7945万 | -3.95% | 17.98 | 1.87 |
| 08/29 | 1,120 | 1,133 | 1,120 | 1,127 | +1.9% | 400 | 65億2578万 | -3.59% | 18.11 | 1.88 |
| 08/28 | 1,103 | 1,133 | 1,103 | 1,106 | +0.27% | 2,500 | 64億418万 | -5.63% | 17.77 | 1.85 |
| 08/27 | 1,133 | 1,133 | 1,103 | 1,103 | -2.65% | 2,400 | 63億8681万 | -6.21% | 17.73 | 1.84 |
| 08/26 | 1,140 | 1,149 | 1,119 | 1,133 | -0.61% | 800 | 65億6052万 | -3.98% | 18.21 | 1.89 |
| 08/23 | 1,140 | 1,140 | 1,131 | 1,140 | +0.09% | 3,200 | 66億105万 | -3.55% | 18.32 | 1.91 |
| 08/22 | 1,140 | 1,168 | 1,139 | 1,139 | -1.47% | 300 | 65億9526万 | -3.8% | 18.3 | 1.9 |
| 08/21 | 1,140 | 1,156 | 1,140 | 1,156 | +1.49% | 600 | 66億9370万 | -2.69% | 18.58 | 1.93 |
| 08/20 | 1,161 | 1,185 | 1,138 | 1,139 | -4.21% | 5,300 | 65億9526万 | -4.29% | 18.3 | 1.9 |
| 08/19 | 1,165 | 1,189 | 1,145 | 1,189 | +2.06% | 2,300 | 68億8478万 | -0.34% | 19.11 | 1.99 |
| 08/16 | 1,177 | 1,177 | 1,142 | 1,165 | -1.02% | 3,500 | 67億4581万 | -2.51% | 18.72 | 1.95 |
| 08/15 | 1,177 | 1,198 | 1,177 | 1,177 | -2.24% | 500 | 68億1530万 | -1.75% | 18.91 | 1.97 |
| 08/14 | 1,204 | 1,204 | 1,204 | 1,204 | +2.03% | 100 | 69億7164万 | +0.33% | 19.35 | 2.01 |
| 08/13 | 1,185 | 1,203 | 1,167 | 1,180 | -1.01% | 1,700 | 68億3267万 | -1.75% | 18.96 | 1.97 |
| 08/09 | 1,192 | 1,192 | 1,192 | 1,192 | +0.59% | 100 | 69億215万 | -0.91% | 19.16 | 1.99 |
| 08/08 | 1,184 | 1,198 | 1,184 | 1,185 | +0.85% | 400 | 68億6162万 | -1.5% | 19.04 | 1.98 |
| 08/07 | 1,175 | 1,193 | 1,175 | 1,175 | -0.17% | 300 | 68億372万 | -2.41% | 18.88 | 1.96 |
| 08/06 | 1,171 | 1,206 | 1,155 | 1,177 | +0.51% | 2,100 | 68億1530万 | -2.4% | 18.91 | 1.97 |
| 08/05 | 1,190 | 1,192 | 1,171 | 1,171 | -1.43% | 1,000 | 67億8055万 | -3.06% | 18.82 | 1.96 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 11月期 | 1,750 350 5/6 | 830 166 10/29 | 4,200 21,000 6/3 | 赤字 | 赤字 | 1.66 | 0.79 | - | - | 赤字 11/30 |
| 2011年 11月期 | 1,190 238 3/4 | 600 120 11/21 | 11,400 57,000 3/4 | 赤字 | 赤字 | 1.54 | 0.78 | 68億9057万 | 34億7424万 | 赤字 11/30 |
| 2012年 11月期 | 1,650 330 4/19 | 575 115 12/27 | 12,200 61,000 4/18 | 赤字 | 赤字 | 2.99 | 1.04 | 95億5416万 | 33億2948万 | 赤字 11/27 |
| 2013年 11月期 | 1,650 330 5/7 | 795 159 12/17 | 40,200 201,000 5/7 | 赤字 | 赤字 | 3.8 | 1.83 | 95億5416万 | 46億336万 | 赤字 11/29 |
| 2014年 11月期 | 1,100 220 12/30 | 795 159 5/21 159 5/20 | 10,400 52,000 2/12 | 赤字 | 赤字 | 4.5 | 3.26 | 63億6944万 | 46億336万 | 赤字 11/28 |
| 2015年 11月期 | 5,260 1,052 6/8 | 840 168 3/12 | 1,269,800 6,349,000 6/8 | 187.86 | 30 | 19.32 | 3.09 | 304億5750万 | 48億6393万 | 45.54倍 11/30 |
| 2016年 11月期 | 2,725 545 5/23 | 1,050 210 2/12 | 881,800 4,409,000 12/7 | 32.91 | 12.68 | 7.67 | 2.96 | 157億7884万 | 60億7992万 | 20.53倍 11/30 |
| 2017年 11月期 | 2,320 464 3/13 | 1,315 263 4/17 | 954,600 4,773,000 3/13 | 16.35 | 9.27 | 4.67 | 2.65 | 134億3372万 | 76億1437万 | 10.71倍 11/30 |
| 2018年 11月期 | 1,980 396 4/16 | 1,220 244 3/26 | 430,000 2,150,000 4/16 | 18.9 | 11.65 | 3.29 | 2.03 | 114億6499万 | 70億6428万 | 14.03倍 11/30 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
